Get the Stockscreener App
16.70
8.86%
-1.6242
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock (CEFD), show that the latest closing stock price as of April 04, 2025, is $16.70.
- Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn all-time high stock price is $25.31, occurred on May 04, 2022.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price recorded was $15.48 on October 23, 2023. Since then, Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn's stock price has risen over 7.88% to $16.70 now.
- The 52-week high stock price for CEFD is $21.20, representing a 26.94% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for CEFD is $16.61, indicating a -0.54% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn (CEFD) stock in the beginning of 2024 was $25.31. The stock closed the year at $24.66, a loss of over -2.58% for the year.
The table below shows more information about CEFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $17.75 | $16.61 | $1.14 | 12,070.0 | -8.86% |
| Apr 03, 2025 | $18.33 | $18.32 | $0.0053 | 352.0 | -3.12% |
| Apr 02, 2025 | $18.93 | $18.80 | $0.13 | 1,772.0 | +0.29% |
| Apr 01, 2025 | $18.94 | $18.76 | $0.18 | 1,201.0 | +0.20% |
| Mar 31, 2025 | $18.82 | $18.19 | $0.6335 | 15,628.0 | -0.02% |
| Mar 28, 2025 | $19.00 | $18.83 | $0.1725 | 340.0 | -0.86% |
| Mar 27, 2025 | $19.05 | $18.90 | $0.15 | 5,547.0 | -0.56% |
| Mar 26, 2025 | $19.10 | $19.10 | $0.00 | 57.00 | -1.03% |
| Mar 25, 2025 | $19.34 | $19.30 | $0.0448 | 236.0 | +0.21% |
| Mar 24, 2025 | $19.29 | $19.25 | $0.0335 | 998.0 | +0.96% |
| Mar 21, 2025 | $19.08 | $19.07 | $0.0079 | 164.0 | -0.25% |
| Mar 20, 2025 | $19.22 | $19.12 | $0.101 | 133.0 | -0.01% |
| Mar 19, 2025 | $19.13 | $19.12 | $0.010 | 554.0 | +0.79% |
| Mar 18, 2025 | $19.17 | $18.96 | $0.2099 | 1,781.0 | -0.61% |
| Mar 17, 2025 | $19.09 | $18.81 | $0.285 | 1,812.0 | +1.41% |
| Mar 14, 2025 | $18.84 | $18.76 | $0.0799 | 4,996.0 | +0.70% |
| Mar 13, 2025 | $19.10 | $18.69 | $0.4113 | 1,489.0 | -2.00% |
| Mar 12, 2025 | $19.07 | $19.03 | $0.041 | 2,405.0 | +0.54% |
| Mar 11, 2025 | $18.97 | $18.93 | $0.0389 | 1,716.0 | -0.62% |
| Mar 10, 2025 | $19.31 | $19.09 | $0.222 | 2,894.0 | -1.77% |
| Mar 07, 2025 | $19.47 | $19.32 | $0.15 | 1,173.0 | +0.09% |
| Mar 06, 2025 | $19.49 | $19.37 | $0.12 | 3,288.0 | -1.35% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $18.94 | $16.61 | $2.33 | 27,465.0 | -11.28% |
| Mar, 2025 | $19.99 | $18.19 | $1.80 | 50,258.0 | -5.43% |
| Feb, 2025 | $20.60 | $18.39 | $2.21 | 35,344.0 | -1.90% |
| Jan, 2025 | $20.79 | $19.11 | $1.68 | 48,091.0 | +3.64% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.20 | $18.68 | $2.52 | 62,909.0 | -4.93% |
| Nov, 2024 | $21.00 | $19.71 | $1.29 | 24,827.0 | +2.90% |
| Oct, 2024 | $21.00 | $19.39 | $1.61 | 53,176.0 | -3.51% |
| Sep, 2024 | $21.19 | $19.78 | $1.41 | 37,117.0 | +2.43% |
| Aug, 2024 | $20.25 | $18.47 | $1.78 | 52,385.0 | +1.72% |
| Jul, 2024 | $20.29 | $18.75 | $1.54 | 56,784.0 | +1.17% |
| Jun, 2024 | $19.69 | $19.00 | $0.69 | 25,939.0 | +1.84% |
| May, 2024 | $19.99 | $18.52 | $1.47 | 50,155.0 | +4.66% |
| Apr, 2024 | $19.95 | $18.10 | $1.85 | 48,377.0 | -7.31% |
| Mar, 2024 | $19.93 | $19.03 | $0.90 | 55,418.0 | +2.40% |
| Feb, 2024 | $19.49 | $19.00 | $0.49 | 50,765.0 | +2.46% |
| Jan, 2024 | $19.15 | $17.82 | $1.33 | 59,785.0 | +1.43% |
Etracs Monthly Pay 1 5 X Leveraged Closed End Fund Index Etn Stock (CEFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.93 | $17.81 | $1.12 | 82,246.0 | +3.17% |
| Nov, 2023 | $18.26 | $15.78 | $2.48 | 92,670.0 | +11.71% |
| Oct, 2023 | $18.18 | $15.48 | $2.69 | 110,619.0 | -8.46% |
| Sep, 2023 | $19.67 | $17.42 | $2.25 | 73,485.0 | -6.88% |
| Aug, 2023 | $20.00 | $18.53 | $1.47 | 85,893.0 | -4.13% |
| Jul, 2023 | $19.99 | $18.96 | $1.03 | 73,720.0 | +2.03% |
| Jun, 2023 | $19.55 | $18.71 | $0.84 | 85,491.0 | +4.37% |
| May, 2023 | $19.61 | $18.30 | $1.31 | 74,064.0 | +0.00% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):